Skip to main content
Adani Green Energy Limited (NSE:ADANIGREEN)
India flag India · Delayed Price · Currency is INR
1,017.70
+4.30 (0.42%)
At close: Dec 5, 2025

Adani Green Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,013.101,022.501,005.101,017.701,017.700.42%1,190,798
Dec 4, 20251,013.801,027.101,006.801,013.401,013.400.08%1,349,599
Dec 3, 20251,024.001,027.301,004.201,012.601,012.60-0.98%1,508,973
Dec 2, 20251,038.601,040.701,017.701,022.601,022.60-1.64%1,544,253
Dec 1, 20251,041.101,052.001,028.101,039.601,039.60-0.82%2,276,452
Nov 28, 20251,031.201,052.501,024.601,048.201,048.201.66%1,626,863
Nov 27, 20251,040.101,042.001,018.201,031.101,031.10-0.32%1,543,218
Nov 26, 20251,016.001,036.401,012.501,034.401,034.402.25%1,318,167
Nov 25, 20251,010.501,022.901,000.601,011.601,011.600.22%1,677,553
Nov 24, 20251,036.901,037.501,006.001,009.401,009.40-2.05%1,618,990
Nov 21, 20251,060.001,063.101,026.001,030.501,030.50-2.78%2,075,493
Nov 20, 20251,074.001,085.501,057.001,060.001,060.00-0.93%1,354,779
Nov 19, 20251,080.201,084.501,052.201,069.901,069.90-0.71%2,155,114
Nov 18, 20251,092.001,097.201,075.001,077.601,077.60-1.01%1,414,894
Nov 17, 20251,074.801,092.501,065.401,088.601,088.601.85%2,888,868
Nov 14, 20251,082.901,104.901,060.001,068.801,068.80-0.74%3,567,619
Nov 13, 20251,080.001,088.001,063.301,076.801,076.800.56%1,991,752
Nov 12, 20251,050.201,094.901,050.201,070.801,070.802.55%4,147,036
Nov 11, 20251,049.001,051.001,031.401,044.201,044.200.28%1,629,631
Nov 10, 20251,066.901,088.001,035.201,041.301,041.30-1.75%2,240,298
Nov 7, 20251,060.501,075.101,040.001,059.801,059.80-0.07%3,615,119
Nov 6, 20251,087.101,097.901,047.001,060.501,060.50-2.38%2,533,556
Nov 4, 20251,109.901,112.901,080.101,086.401,086.40-1.70%3,029,132
Nov 3, 20251,140.001,166.401,097.201,105.201,105.20-3.05%5,611,025
Oct 31, 20251,145.001,159.501,125.101,140.001,140.00-0.01%5,725,034
Oct 30, 20251,112.601,151.801,088.701,140.101,140.102.47%11,727,330
Oct 29, 20251,028.001,145.001,012.101,112.601,112.6010.79%36,232,720
Oct 28, 20251,020.501,024.00998.601,004.201,004.20-1.27%1,992,608
Oct 27, 20251,025.001,027.601,015.001,017.101,017.10-1.36%1,762,358
Oct 24, 20251,049.401,049.401,028.001,031.101,031.10-1.30%1,202,737
Oct 23, 20251,049.301,061.901,040.901,044.701,044.700.45%1,888,505
Oct 21, 20251,044.001,045.401,036.301,040.001,040.000.57%457,938
Oct 20, 20251,043.001,045.501,028.101,034.101,034.10-0.25%1,212,007
Oct 17, 20251,057.901,061.901,035.001,036.701,036.70-2.23%2,132,960
Oct 16, 20251,055.001,067.001,052.501,060.301,060.301.58%1,742,078
Oct 15, 20251,039.001,052.501,034.101,043.801,043.800.73%1,161,123
Oct 14, 20251,052.001,054.701,024.101,036.201,036.20-1.44%1,757,848
Oct 13, 20251,054.301,062.401,043.201,051.301,051.30-1.22%1,572,244
Oct 10, 20251,048.101,072.201,048.101,064.301,064.301.22%1,335,270
Oct 9, 20251,045.501,055.801,042.701,051.501,051.500.61%1,148,919
Oct 8, 20251,063.001,064.301,032.301,045.101,045.10-1.47%2,026,547
Oct 7, 20251,062.001,089.401,057.301,060.701,060.700.12%3,579,020
Oct 6, 20251,070.301,076.101,056.001,059.401,059.40-1.02%1,248,757
Oct 3, 20251,068.601,078.801,054.301,070.301,070.300.53%2,348,127
Oct 1, 20251,031.801,070.001,026.501,064.701,064.703.69%4,597,346
Sep 30, 20251,037.001,043.001,010.501,026.851,026.85-0.82%3,520,751
Sep 29, 20251,053.901,062.951,027.301,035.351,035.35-1.15%3,108,705
Sep 26, 20251,082.851,086.801,040.401,047.401,047.40-2.98%3,774,879
Sep 25, 20251,096.051,115.001,076.301,079.551,079.55-1.43%5,390,958
Sep 24, 20251,126.001,141.701,090.451,095.251,095.25-3.20%7,615,653